会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/06/10 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
VN インデックス 1,803.71
+10.66/+0.59%
売買高（相対取引を含む） 625,012,446 株
（前日比 +18.57%）
値上がり銘柄数 218
値下がり銘柄数 107
変わらず銘柄数 101
総銘柄数 426
売買代金（相対取引を含む） 19,786,584 百万VND
（前日比 +44.01%）
VN30 1,960.97 +9.05 +0.46%
VNMID 2,116.78 +18.68 +0.89%
VNSML 1,342.82 +4.82 +0.36%
VN100 1,881.42 +9.87 +0.53%
VNALL 1,857.41 +9.69 +0.52%
VNX Allshare 2,921.96 +15.83 +0.54%
前日終値 1793.05 (06/09) 
始値 1793.39
高値 1804.68
安値 1789.48
年初来高値 1927.94 (05/18) 
年初来安値 1591.17 (03/23) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 54,207,020 72,534,590 -18,327,570
+1.13 +0.54 +0.23 +0.44 +0.08 -0.20
+0.22 +0.33 +1.01 +0.16 -0.01 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/06/10 15:00VNT）
▼銘柄 前日終値 取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		売買代金
（千ドン） 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
ASG 16.9 0 0 0.00% - - 1,534,261 93.55 - 0 0
AST 70 0 0 0.00% - - 3,150,000 192.07 - 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 135.79 - 0 0
BTT 40.6 0 0 0.00% - - 548,100 33.42 - 0 0
CLC 51.8 0 0 0.00% - - 1,357,553 82.78 - 0 0
CLW 42.95 0 0 0.00% - - 558,350 34.05 - 0 0
COM 30.75 0 0 0.00% - - 434,209 26.48 - 0 0
CRV 27.8 0 0 0.00% - - 19,109,717 1,165.23 - 0 0
DMC 59.8 0 0 0.00% - - 2,076,702 126.63 - 0 0
DTT 17.65 0 0 0.00% - - 143,880 8.77 - 0 0
FDC 23.1 0 0 0.00% - - 892,353 54.41 - 0 0
FUCTVGF3 15.6 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.35 0 0 0.00% - - - - - 0 0
FUEABVND 11 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEKIVND 13.27 0 0 0.00% - - - - - 0 0
GMH 7.5 0 0 0.00% - - 123,750 7.55 - 0 0
GTA 8.88 0 0 0.00% - - 87,290 5.32 - 0 0
HMC 11.3 0 0 0.00% - - 308,490 18.81 - 0 0
HNA 21.6 0 0 0.00% - - 5,081,016 309.82 - 0 0
HTV 14.1 0 0 0.00% - - 184,766 11.27 - 0 0
HU1 5.58 0 0 0.00% - - 55,800 3.40 - 0 0
L10 24.65 0 0 0.00% - - 241,324 14.71 - 0 0
LGC 64.8 0 0 0.00% - - 13,746,044 838.17 - 0 0
LM8 14.8 0 0 0.00% - - 138,952 8.47 - 0 0
MDG 37.6 0 0 0.00% - - 388,212 23.67 - 0 0
PGI 18.65 0 0 0.00% - - 2,068,225 126.11 - 0 0
PNC 31.8 0 0 0.00% - - 343,419 20.94 - 0 0
QNP 31.7 0 0 0.00% - - 1,280,995 78.11 - 0 0
SBV 6.56 0 0 0.00% - - 188,207 11.48 - 0 0
SFC 15.9 0 0 0.00% - - 179,534 10.95 - 0 0
SMA 7.86 0 0 0.00% - - 159,973 9.75 - 0 0
SPM 8.5 0 0 0.00% - - 117,045 7.14 - 0 0
STG 30.65 0 0 0.00% - - 3,011,465 183.63 - 0 0
SVC 16.2 0 0 0.00% - - 1,510,938 92.13 - 0 0
TBC 32.95 0 0 0.00% - - 2,092,325 127.58 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 38.70 - 0 0
TDW 49 0 0 0.00% - - 416,500 25.40 - 0 0
TIX 41.25 0 0 0.00% - - 1,237,500 75.46 - 0 0
TN1 13.8 0 0 0.00% - - 829,318 50.57 - 0 0
TNC 32.6 0 0 0.00% - - 627,550 38.27 - 0 0
TPC 6 0 0 0.00% - - 100,902 6.15 - 0 0
TTE 33.9 0 0 0.00% - - 965,825 58.89 - 0 0
VDP 53.9 0 0 0.00% - - 1,190,295 72.58 - 0 0
VID 4.92 0 0 0.00% - - 200,913 12.25 - 0 0
VNL 18.65 0 0 0.00% - - 263,720 16.08 - 0 0
NSC 71.9 71.9 71.9 71.9 71.9 0 0.00% 100 - 1,263,608 77.05 5.86 0 0
PIT 7.5 7.5 7.5 7.5 7.5 0 0.00% 100 - 106,577 6.50 - 0 0
SFI 26.5 27.7 27.7 27.7 27.7 +1,200 +4.53% 100 - 673,443 41.06 7.15 0 0
TRA 79.7 80 80 80 80 +300 +0.38% 100 - 3,316,043 202.20 15.30 0 0
VCF 299.1 299 299 299 299 -100 -0.03% 100 - 7,947,161 484.58 15.35 0 100
VNG 6.68 6.5 6.5 6.5 6.5 -180 -2.69% 100 - 632,298 38.55 97.01 0 0
VRC 12.85 12.95 12.95 12.95 12.95 +100 +0.78% 100 - 647,500 39.48 1,079.17 0 0
YBM 10 10 10 10 10 0 0.00% 100 - 321,745 19.62 6.25 0 0
FUCVREIT 7 7 7 7 7 0 0.00% 200 - - - - 0 0
FUEKIVFS 17.33 17.37 17.85 17.85 17.37 +40 +0.23% 200 - - - - 0 100
FUETPVND 10.72 10.71 10.71 10.71 10.71 -10 -0.09% 200 - - - - 0 0
SAV 12.95 13.45 13.45 13.45 13.45 +500 +3.86% 200 - 350,150 21.35 36.06 0 0
TCR 2.36 2.35 2.35 2.35 2.35 -10 -0.42% 200 - 24,359 1.49 53.41 0 0
AAM 6.45 6.51 6.48 6.51 6.48 +60 +0.93% 300 - 68,037 4.15 38.75 0 0
BHN 29.7 29.65 29.15 29.65 29.15 -50 -0.17% 300 - 6,872,870 419.08 14.71 0 0
FUEFCV50 15.99 15.99 15.99 15.99 15.98 0 0.00% 300 - - - - 0 0
HTL 21 21 21 21 21 0 0.00% 300 - 252,000 15.37 10.14 0 0
SZL 48.85 49.4 48.85 49.4 48.7 +550 +1.13% 300 - 1,378,385 84.05 12.00 0 0
TVT 16.45 15.9 15.9 15.9 15.9 -550 -3.34% 300 - 333,900 20.36 8.55 0 0
VCA 6.2 6.35 6.3 6.35 6.3 +150 +2.42% 300 - 96,439 5.88 - 0 0
CMV 8 8.1 7.49 8.1 7.49 +100 +1.25% 400 - 147,063 8.97 7.50 0 0
MHC 9.5 9.74 9.42 9.74 9.42 +240 +2.53% 400 - 423,458 25.82 2.58 0 0
NVT 7.23 7.65 7.64 7.65 7.64 +420 +5.81% 400 - 692,325 42.21 39.43 0 0
TDM 58 57 58 58 57 -1,000 -1.72% 400 - 6,332,700 386.14 32.61 0 0
TMS 38.4 38.45 39.5 39.6 38.45 +50 +0.13% 400 - 6,641,183 404.95 18.54 0 0
CCI 18.7 19 19 19 19 +300 +1.60% 500 - 444,375 27.10 7.85 0 0
DBT 10.75 11.25 10.8 11.25 10.75 +500 +4.65% 500 - 247,132 15.07 18.32 0 0
DTA 3.48 3.49 3.49 3.49 3.49 +10 +0.29% 500 - 63,029 3.84 317.27 0 0
PJT 8.4 8.8 8.8 8.8 8.8 +400 +4.76% 600 - 218,969 13.35 11.76 0 0
SHA 4 4.09 4.24 4.24 4.09 +90 +2.25% 600 - 143,635 8.76 8.57 0 0
VMD 14.6 14.6 14.6 14.6 14.6 0 0.00% 600 - 225,428 13.75 5.32 0 0
ADG 8 8.44 8.2 8.44 8.12 +440 +5.50% 700 - 180,452 11.00 9.60 0 0
ITD 15.75 15.9 15.9 15.9 15.45 +150 +0.95% 700 - 416,148 25.37 8.64 0 300
SBA 27 26.95 27 27 26 -50 -0.19% 700 - 1,630,159 99.40 9.61 0 0
TCT 19.15 18.8 19.15 19.15 18.7 -350 -1.83% 700 - 240,414 14.66 9.43 0 0
CCC 7.7 7.7 7.69 7.7 7.69 0 0.00% 900 - 316,123 19.28 7.33 0 0
CHP 27.55 27.6 27.6 27.6 27.55 +50 +0.18% 900 - 4,351,363 265.33 9.92 0 0
OPC 23.9 23.9 23.9 23.9 23.9 0 0.00% 1,000 - 1,530,816 93.34 15.54 0 0
VSI 21.3 21.3 21.3 21.3 21.3 0 0.00% 1,000 - 281,160 17.14 8.65 0 0
DAT 8.08 8.07 7.9 8.07 7.52 -10 -0.12% 1,100 - 558,673 34.07 7.77 0 0
SSC 29.95 27.9 28.1 28.1 27.9 -2,050 -6.84% 1,100 - 370,283 22.58 30.00 0 1,100
ACL 12.5 12.45 12.4 12.45 12.4 -50 -0.40% 1,200 - 624,480 38.08 18.23 100 0
FUESSV50 29.1 29.55 29.1 29.55 29.1 +450 +1.55% 1,200 - - - - 100 200
PMG 6.06 6.06 6.06 6.06 6.06 0 0.00% 1,300 - 280,798 17.12 13.59 0 0
VTB 13.05 13.75 13.1 13.75 13.1 +700 +5.36% 1,400 - 148,562 9.06 9.53 0 0
DRL 44.6 44.5 44.5 44.5 44.5 -100 -0.22% 1,500 - 422,750 25.78 9.45 0 0
DHM 6 6.1 5.75 6.1 5.75 +100 +1.67% 1,700 - 210,668 12.85 36.53 0 0
SGN 53 52.8 53.9 53.9 52.8 -200 -0.38% 1,800 - 1,768,726 107.85 10.00 0 100
SHP 35.1 35 34 35 34 -100 -0.28% 1,900 - 3,542,222 215.99 12.35 0 0
FUEDCMID 13.25 13.27 13.25 13.27 13.25 +20 +0.15% 2,000 - - - - 0 0
ACG 33 32.9 33.2 33.2 32.5 -100 -0.30% 2,200 - 4,960,923 302.50 9.84 0 0
S4A 33.8 33.8 33.8 33.8 33.8 0 0.00% 2,300 - 1,426,360 86.97 9.79 0 0
VPS 8.6 8.68 8.5 8.7 8.5 +80 +0.93% 2,300 - 212,320 12.95 9.07 0 0
PGD 22.5 22.5 22.5 22.55 22.5 0 0.00% 2,500 - 2,227,439 135.82 14.25 0 1,100
FUEKIV30 13.24 13.44 13.74 13.74 13.23 +200 +1.51% 2,600 - - - - 100 2,400
SRC 56 56 52.5 56 52.1 0 0.00% 2,600 - 1,571,549 95.83 63.85 0 0
ICT 17.4 17.5 17.4 18 17.4 +100 +0.57% 2,800 - 563,238 34.34 17.71 0 0
NTC 137.7 137.8 137.8 137.8 137.5 +100 +0.07% 2,800 - 3,307,197 201.66 10.28 0 0
VSH 42.8 42.75 42.5 42.8 42.4 -50 -0.12% 2,800 - 10,099,313 615.81 11.71 300 0
ABR 12.6 12.15 12.8 12.8 12.15 -450 -3.57% 3,000 - 243,000 14.82 16.31 0 0
NHT 10.85 10.9 11 11 10.9 +50 +0.46% 3,000 - 261,640 15.95 5.42 0 0
BRC 12.1 12 12.1 12.1 12 -100 -0.83% 3,200 - 148,500 9.05 7.14 300 0
TMP 46.95 47 46.95 47 46.95 +50 +0.11% 3,200 - 3,290,000 200.61 10.36 1,300 0
DTL 10.7 10.25 10.8 10.8 10.25 -450 -4.21% 3,400 - 621,468 37.89 - 0 0
HUB 12.9 12.9 12.65 12.9 12.65 0 0.00% 3,400 - 390,133 23.79 5.89 0 0
NCT 91.9 91.3 92.2 92.2 91.2 -600 -0.65% 3,800 - 2,388,931 145.67 6.75 300 800
FUEIP100 13.99 13.99 13.99 13.99 13.99 0 0.00% 3,900 - - - - 0 0
DXV 3.79 3.87 3.7 3.87 3.7 +80 +2.11% 4,000 - 38,313 2.34 47.20 0 0
MCM 27.6 27.55 27.15 27.6 27.15 -50 -0.18% 4,000 - 3,030,500 184.79 15.61 0 0
ANT 25.8 25.8 26.25 26.25 25 0 0.00% 4,300 - 619,296 37.76 4.39 0 0
RAL 84.2 84.2 84.2 84.2 84 0 0.00% 4,500 - 1,982,693 120.90 5.49 0 100
SC5 14.95 15.1 15.85 15.85 15.05 +150 +1.00% 4,500 - 226,251 13.80 5.50 3,500 0
CNG 22.1 22.2 22 22.7 22 +100 +0.45% 4,600 - 779,204 47.51 14.38 0 0
ACC 12.5 12.4 12.1 12.4 12.05 -100 -0.80% 4,900 - 1,302,000 79.39 25.00 0 0
KHP 9.99 10.05 10 10.1 10 +60 +0.60% 4,900 - 606,786 37.00 10.70 0 0
GDT 18.05 18 18.05 18.05 17.85 -50 -0.28% 5,000 - 443,703 27.06 6.15 400 0
CVT 26.85 25.95 25.1 25.95 25.1 -900 -3.35% 5,100 - 952,129 58.06 19.05 0 0
BCE 8.6 8.6 8.59 8.6 8.59 0 0.00% 5,200 - 301,000 18.35 3.36 0 0
UIC 62 62 62 62 62 0 0.00% 5,400 - 514,600 31.38 5.07 0 0
VNS 7.95 7.75 7.71 7.88 7.7 -200 -2.52% 5,500 - 525,909 32.07 13.72 0 100
HRC 44.95 42.55 47.6 47.6 41.9 -2,400 -5.34% 5,700 - 1,285,292 78.37 36.59 0 0
ILB 21.8 21.85 21.9 21.9 21.8 +50 +0.23% 5,700 - 834,659 50.89 8.28 500 0
TVB 7.32 7.32 7.35 7.39 7.3 0 0.00% 5,700 - 798,770 48.71 38.32 0 0
PGV 23.45 23.3 23.4 23.95 22.9 -150 -0.64% 5,900 - 26,176,805 1,596.15 7.04 400 0
DVP 69.5 69.6 69.5 69.8 69.5 +100 +0.14% 6,000 - 2,784,000 169.76 8.23 0 600
ADP 22.3 22 22.05 22.05 22 -300 -1.35% 6,200 - 506,877 30.91 6.63 0 0
DHA 48 47.85 48.4 48.4 47.7 -150 -0.31% 6,400 - 704,403 42.95 6.42 0 200
PDN 99.8 98 99.8 100 97 -1,800 -1.80% 6,600 - 5,445,450 332.04 13.33 0 0
PTL 2.57 2.58 2.57 2.6 2.53 +10 +0.39% 6,600 - 258,000 15.73 - 0 0
IMP 46 46.15 45.4 46.3 45.4 +150 +0.33% 6,900 - 7,107,514 433.38 23.36 100 400
BMC 12.55 12.5 12.5 12.6 12.1 -50 -0.40% 7,000 - 154,908 9.45 19.65 0 0
LAF 17 17.45 17 17.45 17 +450 +2.65% 7,200 - 265,729 16.20 6.97 0 0
TCL 30.3 30.1 30.3 30.3 30.05 -200 -0.66% 7,400 - 907,769 55.35 6.89 0 0
DBD 50.3 50.5 50.3 50.5 49.9 +200 +0.40% 7,600 - 4,771,708 290.96 18.89 0 0
CLL 29.8 29.8 29.8 30.25 29.7 0 0.00% 7,700 - 1,013,200 61.78 10.79 200 0
FUEMAV30 24 24.12 24 24.13 23.55 +120 +0.50% 7,700 - - - - 7,100 4,430
C47 9.5 9.47 9.5 9.5 9.3 -30 -0.32% 7,900 - 344,161 20.99 6.59 0 0
HTG 40.6 40.75 40.6 40.75 40.2 +150 +0.37% 7,900 - 1,467,110 89.46 5.44 0 0
NO1 4.98 5.03 4.98 5.08 4.98 +50 +1.00% 7,900 - 120,720 7.36 15.82 0 0
HAS 8.5 8.01 8.01 8.01 8.01 -490 -5.76% 8,000 - 62,478 3.81 - 0 8,000
DSN 37.2 36.6 37 37.5 36.6 -600 -1.61% 8,100 - 442,238 26.97 6.42 600 500
FUETCC50 14.58 14.61 14.68 14.68 14.53 +30 +0.21% 8,200 - - - - 0 0
PDV 9.1 9.25 9.1 9.5 8.96 +150 +1.65% 8,200 - 733,663 44.74 7.37 0 0
FUESSV30 24.43 24.65 24.76 24.77 24.35 +220 +0.90% 8,500 - - - - 1,400 6,100
DHG 93.4 93.3 92.9 93.3 92.9 -100 -0.11% 9,700 - 12,198,608 743.82 14.79 500 0
TYA 18.95 18.75 19 19 18.3 -200 -1.06% 9,700 - 114,851 7.00 5.00 0 0
THG 36.7 36.65 36.7 36.7 36 -50 -0.14% 10,000 - 1,140,911 69.57 7.74 0 0
NHH 10.2 10.2 10.2 10.25 10.2 0 0.00% 10,700 - 1,152,233 70.26 7.93 0 0
PTC 6.6 6.4 6.6 6.62 6.4 -200 -3.03% 10,800 - 206,026 12.56 4.22 0 0
HAP 6.41 6.53 6.1 6.54 6.07 +120 +1.87% 11,100 - 724,453 44.17 - 300 0
SVT 10.6 10.6 10.7 10.7 10.6 0 0.00% 11,200 - 183,496 11.19 6.83 0 0
SMB 38.75 38.8 38.8 38.85 38.7 +50 +0.13% 11,500 - 1,158,050 70.61 7.57 0 0
SGT 15 14.5 15 15.1 14.5 -500 -3.33% 12,300 - 2,146,047 130.86 6.45 0 0
LIX 29.35 28.5 29 29.3 28.5 -850 -2.90% 12,800 - 1,846,800 112.61 10.30 200 100
AAT 2.82 2.83 2.8 2.85 2.8 +10 +0.35% 13,300 - 200,418 12.22 8.45 0 1,600
GHC 26.2 26.15 26.2 26.2 26 -50 -0.19% 13,500 - 1,246,374 76.00 7.77 0 0
DSC 13.6 13.2 12.9 13.45 12.8 -400 -2.94% 13,800 - 3,675,827 224.14 10.41 0 0
KMR 2.67 2.67 2.67 2.68 2.61 0 0.00% 14,200 - 151,864 9.26 30.34 0 0
VPH 3.65 3.7 3.65 3.7 3.65 +50 +1.37% 15,100 - 352,824 21.51 - 0 0
SJS 49 49.15 47 49.15 47 +150 +0.31% 16,100 - 14,620,888 891.52 40.29 100 1,200
LBM 28.8 28.75 28.8 28.8 27.4 -50 -0.17% 16,400 - 1,150,000 70.12 8.09 4,000 0
VFG 46.3 46.4 46.3 46.5 45.95 +100 +0.22% 16,500 - 1,935,465 118.02 6.03 10,000 0
HTI 21.1 21.05 21.05 21.1 20.9 -50 -0.24% 16,600 - 525,181 32.02 3.16 200 0
TRC 76 76 76.3 76.7 75.6 0 0.00% 16,900 - 2,280,000 139.02 8.92 400 0
STK 11.25 11.15 11.15 11.3 11.15 -100 -0.89% 17,800 - 1,562,373 95.27 31.23 0 13,000
ABT 54.8 55.5 54.8 55.8 54.8 +700 +1.28% 19,000 - 653,638 39.86 4.93 0 0
PHC 4.72 4.65 4.71 4.73 4.64 -70 -1.48% 20,300 - 235,671 14.37 10.64 0 0
MCP 27.7 27.8 27.7 27.8 27.6 +100 +0.36% 20,400 - 552,335 33.68 59.66 0 0
PGC 13.7 13.65 13.7 13.7 13.55 -50 -0.36% 20,700 - 823,631 50.22 11.32 0 0
FUESSVFL 28.61 28.99 29.11 29.2 28.99 +380 +1.33% 20,800 - - - - 0 0
NNC 44 43.95 44 44.35 43.2 -50 -0.11% 20,800 - 963,384 58.74 7.16 2,000 2,200
SFG 10.7 10.9 10.95 10.95 10.85 +200 +1.87% 20,800 - 522,081 31.83 16.29 0 0
TIP 18.1 18.2 18.1 18.3 18.1 +100 +0.55% 21,000 - 1,183,143 72.14 5.48 0 500
TNI 4.78 4.47 4.79 4.79 4.47 -310 -6.49% 22,000 - 234,675 14.31 5.37 0 0
HCD 6.99 6.98 6.99 7 6.92 -10 -0.14% 22,500 - 257,973 15.73 12.88 0 0
LGL 5.29 5.29 5.57 5.57 5.1 0 0.00% 22,800 - 272,420 16.61 13.32 0 0
D2D 32.1 32.4 32 33.15 32 +300 +0.93% 23,000 - 980,416 59.78 4.31 1,100 200
HAR 3.32 3.36 3.3 3.38 3.29 +40 +1.20% 25,300 - 321,499 19.60 18.77 300 0
TNH 9.38 9.3 9.48 9.48 9.21 -80 -0.85% 25,700 - 1,541,261 93.98 - 0 0
VPD 25.5 25.45 25.5 25.65 25.4 -50 -0.20% 26,600 - 2,712,706 165.41 10.34 100 0
DQC 9.39 9.59 9.41 9.67 9.4 +200 +2.13% 26,700 - 264,282 16.11 77.97 0 100
FMC 35.4 35.4 35.4 35.5 35.3 0 0.00% 27,400 - 2,314,767 141.14 6.64 0 0
TMT 11.8 12.1 11.8 12.1 11.8 +300 +2.54% 27,800 - 446,224 27.21 7.10 0 20,000
TVS 13 13 12.95 13 12.9 0 0.00% 30,300 - 2,917,719 177.91 8.67 15,000 1,000
SJD 14.05 14.1 14.05 14.15 14.05 +50 +0.36% 30,800 - 972,881 59.32 6.06 0 0
BWE 44 44 44.35 44.35 43.85 0 0.00% 31,000 - 9,676,860 590.05 11.76 0 500
PPC 9.61 9.66 9.63 9.68 9.63 +50 +0.52% 32,000 - 3,097,122 188.85 18.76 0 1,900
SRF 8.23 8.5 8.59 8.6 8.15 +270 +3.28% 32,200 - 287,188 17.51 14.38 0 0
TNT 11.45 11.5 11.85 11.85 10.65 +50 +0.44% 33,800 - 586,500 35.76 42.91 0 0
FUEMAVND 15.14 15.1 15.05 15.2 14.9 -40 -0.26% 34,900 - - - - 34,800 0
HPA 33.8 33.75 33.8 33.8 33.45 -50 -0.15% 35,300 - 9,618,750 586.51 5.77 100 5,300
FCM 3.29 3.32 3.3 3.34 3.28 +30 +0.91% 38,900 - 153,472 9.36 9.10 0 0
HAX 9.92 9.86 9.81 9.94 9.81 -60 -0.60% 39,000 - 1,059,355 64.59 340.00 100 0
SKG 9.01 9.1 9.01 9.14 9 +90 +1.00% 40,100 - 605,129 36.90 12.62 0 0
SAM 6.1 6.1 6.1 6.2 6.1 0 0.00% 41,000 - 2,317,762 141.33 24.30 0 0
SGR 13.75 13.85 13.75 13.95 13.65 +100 +0.73% 45,000 - 967,769 59.01 11.77 0 0
AFX 10.25 10.25 10.2 10.25 10.05 0 0.00% 46,900 - 358,750 21.88 7.58 0 0
DC4 7.37 7.49 7.5 7.53 7.44 +120 +1.63% 47,200 - 735,785 44.86 3.69 0 600
EVE 10.25 10.2 10.25 10.35 10.2 -50 -0.49% 49,500 - 428,194 26.11 10.92 0 12,800
BMI 14.4 14.45 14.35 14.45 14.3 +50 +0.35% 52,900 - 2,175,413 132.65 9.84 0 15,900
CKG 6.95 6.99 6.95 7.2 6.95 +40 +0.58% 52,900 - 1,131,035 68.97 10.16 2,400 0
FIR 5.09 5.11 5.1 5.16 5.06 +20 +0.39% 52,900 - 361,122 22.02 182.50 0 0
FUEVN100 25.54 25.97 26.19 26.19 25.56 +430 +1.68% 56,500 - - - - 14,900 16,560
NBB 17.15 17.3 17 17.4 16.85 +150 +0.87% 56,700 - 1,732,764 105.66 194.38 0 0
BTP 8.3 8.34 8.31 8.35 8.29 +40 +0.48% 58,100 - 504,450 30.76 11.85 500 15,800
LSS 8.14 8.2 8.14 8.2 8.09 +60 +0.74% 58,200 - 738,218 45.01 6.06 0 0
BIC 24.7 24.7 24.7 24.7 24.5 0 0.00% 59,800 - 4,991,056 304.33 9.07 42,400 12,500
CCL 4.25 4.28 4.22 4.3 4.22 +30 +0.71% 59,900 - 255,008 15.55 9.98 0 0
NHA 11.2 11.45 11.2 11.5 11.05 +250 +2.23% 64,300 - 741,833 45.23 6.77 100 0
TAL 28.4 28.65 28.1 28.8 28.1 +250 +0.88% 64,900 - 10,314,000 628.90 14.78 10,400 32,500
SVD 4.97 5.18 5 5.29 5 +210 +4.23% 66,700 - 142,999 8.72 112.61 0 0
CMX 5.5 5.54 5.56 5.6 5.53 +40 +0.73% 68,600 - 564,520 34.42 8.39 0 0
TLG 48.4 48.5 48.75 48.75 48.2 +100 +0.21% 72,700 - 4,681,624 285.46 12.15 200 15,000
RYG 9.7 9.63 9.9 10 9.49 -70 -0.72% 73,500 - 433,350 26.42 11.60 0 0
LHG 27.75 28.05 27.8 28.25 27.8 +300 +1.08% 74,100 - 1,402,837 85.54 5.49 27,500 0
TDH 3.76 3.86 3.72 3.87 3.72 +100 +2.66% 74,200 - 434,840 26.51 4.01 0 2,100
BSI 33.25 33.6 33.4 33.75 33.35 +350 +1.05% 76,400 - 8,244,296 502.70 16.70 23,400 200
ASP 7.3 7.4 7.45 7.45 7.21 +100 +1.37% 76,700 - 276,313 16.85 19.79 0 0
VVS 118.5 116 119.1 123.5 116 -2,500 -2.11% 77,000 - 2,496,900 152.25 7.78 1,000 6,300
ABS 2.85 2.92 2.81 2.94 2.81 +70 +2.46% 78,900 - 233,600 14.24 - 0 0
GSP 11.25 11.35 11.25 11.35 11.15 +100 +0.89% 80,900 - 766,319 46.73 8.72 0 0
TEG 6.38 6.3 6.37 6.38 5.96 -80 -1.25% 86,800 - 761,081 46.41 34.05 0 0
MSH 33.9 33.75 33.9 33.9 33.5 -150 -0.44% 88,200 - 3,797,584 231.56 6.19 9,800 54,100
PLP 4.18 4.19 4.18 4.19 4.06 +10 +0.24% 88,700 - 377,099 22.99 10.19 0 0
TDC 10.3 10.3 10.35 10.4 10.2 0 0.00% 88,800 - 1,310,448 79.91 4.87 0 3,500
C32 18 19.25 19.25 19.25 19.25 +1,250 +6.94% 89,300 - 578,622 35.28 11.03 0 0
MCH 130 130.3 130 130.5 129.5 +300 +0.23% 93,200 - 168,668,263 10,284.65 23.45 3,700 4,200
BFC 56.7 56.7 56.1 57.2 56.1 0 0.00% 95,200 - 3,241,425 197.65 11.62 11,800 400
APH 5.48 5.52 5.44 5.52 5.44 +40 +0.73% 100,000 - 1,346,241 82.09 8.23 0 300
HVH 10.1 10.15 10.1 10.2 10.1 +50 +0.50% 100,500 - 644,417 39.29 10.54 0 100
GIL 11.75 11.8 11.75 11.95 11.7 +50 +0.43% 101,000 - 1,198,835 73.10 37.11 0 0
ITC 12.3 12.5 12.25 12.6 12.25 +200 +1.63% 102,000 - 1,199,188 73.12 24.46 0 0
CIG 6.7 6.25 6.5 6.69 6.24 -450 -6.72% 103,300 - 319,000 19.45 2.81 0 0
FUEVFVND 35.72 35.91 35.74 36 35.73 +190 +0.53% 104,300 - - - - 1,610 35,910
BMP 132.5 135.2 133 135.7 132.9 +2,700 +2.04% 107,300 - 11,067,599 674.85 9.01 2,810 35,200
ADS 9.01 9.1 9.02 9.17 9.01 +90 +1.00% 109,800 - 695,192 42.39 7.19 700 700
TDG 2.4 2.46 2.42 2.49 2.4 +60 +2.50% 114,300 - 59,560 3.63 10.42 0 0
MIG 17.85 18 17.65 18.05 17.6 +150 +0.84% 115,400 - 3,807,062 232.14 11.59 59,200 0
NTL 15.55 15.7 15.5 15.7 15.35 +150 +0.96% 116,900 - 1,915,084 116.77 118.05 0 25,900
TSA 15.15 15.1 15.15 15.25 15.1 -50 -0.33% 117,100 - 610,417 37.22 21.45 0 0
HTN 7.15 7.19 7.4 7.4 7.12 +40 +0.56% 118,800 - 640,747 39.07 36.13 0 400
JVC 3.75 3.85 3.75 4 3.75 +100 +2.67% 121,000 - 433,126 26.41 8.67 1,500 1,300
PTB 37.9 37.5 38 38 36.8 -400 -1.06% 124,600 - 3,765,265 229.59 5.05 5,000 103,600
DSE 20.9 21 20.9 21.2 20.9 +100 +0.48% 125,700 - 7,194,600 438.70 28.07 8,200 0
TDP 28.7 28.7 28.7 28.7 28.6 0 0.00% 130,700 - 2,689,178 163.97 26.21 0 2,500
ST8 3.07 3.15 3.07 3.23 3.05 +80 +2.61% 131,500 - 81,021 4.94 - 0 0
HT1 13.8 13.95 13.55 13.95 13.55 +150 +1.09% 136,800 - 5,323,179 324.58 19.46 0 900
AGR 13.95 14.1 14 14.1 13.95 +150 +1.08% 137,900 - 3,219,196 196.29 25.09 200 28,000
CMG 27.6 27.4 27.55 27.75 27.3 -200 -0.72% 138,300 - 6,381,485 389.11 19.19 100 17,130
PVP 17.4 17.4 17.4 17.6 17.35 0 0.00% 139,000 - 1,804,423 110.03 9.83 0 11,200
QCG 12.3 12.2 12.2 12.8 12.2 -100 -0.81% 141,300 - 3,356,576 204.67 19.58 3,300 0
CTR 87.8 88.4 87.4 88.4 86.4 +600 +0.68% 143,800 - 10,111,712 616.57 16.86 100 4,860
PAC 21.25 21.3 21.3 21.45 21.2 +50 +0.24% 145,000 - 1,484,766 90.53 14.02 23,100 2,600
CSV 24 23.8 23.85 23.9 22.35 -200 -0.83% 153,100 - 2,629,898 160.36 13.98 16,200 100
PHR 63 63.9 63.2 63.9 62.8 +900 +1.43% 153,400 - 8,658,399 527.95 19.70 2,830 43,800
DRC 11.9 11.85 11.8 11.95 11.8 -50 -0.42% 160,800 - 1,829,987 111.58 15.45 0 0
SHI 14.05 13.75 13.9 14 13.7 -300 -2.14% 161,100 - 2,336,806 142.49 46.45 0 52,920
VDS 13.4 13.55 13.45 13.65 13.35 +150 +1.12% 168,600 - 3,685,600 224.73 12.86 12,700 3,800
DHC 35.75 36.2 35.65 36.3 35.65 +450 +1.26% 173,300 - 3,496,602 213.21 9.08 7,100 57,500
TLH 4.36 4.38 4.36 4.4 4.36 +20 +0.46% 174,400 - 491,962 30.00 97.33 0 0
HVN 21.15 21.1 21.15 21.2 21.1 -50 -0.24% 177,500 - 65,652,612 4,003.21 7.15 8,100 7,800
ELC 15.9 15.9 15.9 15.9 15.65 0 0.00% 178,600 - 1,750,076 106.71 12.27 0 2,800
APG 4.24 4.53 4.24 4.53 4.24 +290 +6.84% 186,300 - 1,013,007 61.77 188.75 30,900 0
DPR 40.4 40.6 40.15 40.85 40.15 +200 +0.50% 188,700 - 3,527,569 215.10 12.21 9,500 6,400
TCO 12.8 11.95 12.45 12.45 11.95 -850 -6.64% 192,600 - 374,281 22.82 10.03 200 9,200
HSL 6 6.42 6.42 6.42 6.42 +420 +7.00% 200,800 - 247,602 15.10 - 0 0
DAH 3.47 3.42 3.47 3.68 3.42 -50 -1.44% 203,100 - 287,964 17.56 42.22 0 0
VIP 11.4 11.35 11.4 11.5 11.35 -50 -0.44% 206,100 - 777,145 47.39 11.81 100 1,300
SZC 22.55 22.75 22.55 22.85 22.5 +200 +0.89% 210,800 - 4,094,678 249.68 12.90 23,700 0
VTP 63.9 64 63.5 64.9 63.5 +100 +0.16% 211,700 - 11,009,913 671.34 22.36 700 2,000
SCS 50.7 50.1 50.7 50.7 49.95 -600 -1.18% 220,500 - 5,114,057 311.83 7.04 6,300 172,700
TLD 8.52 8.52 8.52 8.52 8.46 0 0.00% 222,400 - 662,356 40.39 10.00 0 0
CTI 19.9 20.3 19.9 20.4 19.9 +400 +2.01% 225,700 - 1,278,900 77.98 9.00 2,900 0
AGG 11.8 11.8 11.6 11.8 11.55 0 0.00% 226,400 - 1,917,831 116.94 5.06 8,600 0
CRE 7.55 7.55 7.44 7.6 7.44 0 0.00% 226,400 - 3,500,772 213.46 47.78 4,500 4,600
CDC 18.2 18.8 17.8 18.8 17.1 +600 +3.30% 231,700 - 992,126 60.50 53.11 4,200 44,800
TV2 28.4 29.45 29 29.5 28.5 +1,050 +3.70% 233,100 - 1,988,646 121.26 21.02 25,500 6,700
DCL 37.3 36.8 37.3 37.3 36.6 -500 -1.34% 236,500 - 2,687,910 163.90 137.83 0 0
VGC 41.1 41.45 41.1 41.45 41.05 +350 +0.85% 244,600 - 18,584,108 1,133.18 13.24 2,000 1,700
ANV 20.35 20.65 20.4 20.65 20.35 +300 +1.47% 245,000 - 5,498,181 335.25 5.50 24,600 24,100
SMC 10.75 10.7 10.75 10.8 10.6 -50 -0.47% 245,100 - 787,593 48.02 4.37 0 2,100
CTF 18 18.1 18 18.1 17.65 +100 +0.56% 245,300 - 1,731,335 105.57 190.53 9,400 6,500
HII 6.22 6.26 6.28 6.35 6.13 +40 +0.64% 250,700 - 461,130 28.12 9.09 0 500
KOS 38.4 38.4 38.4 38.5 38 0 0.00% 279,000 - 8,312,883 506.88 436.36 12,500 800
HPX 4.29 4.37 4.29 4.38 4.29 +80 +1.86% 281,700 - 1,329,217 81.05 11.26 3,800 1,800
SAB 47.15 47.55 47.3 47.55 47.15 +400 +0.85% 284,900 - 60,985,841 3,718.65 14.21 151,600 24,800
BCM 52.9 52.7 52.9 53.3 52.5 -200 -0.38% 286,900 - 54,544,500 3,325.88 16.22 1,500 137,200
DPG 39.3 39.95 39.35 39.95 39.2 +650 +1.65% 299,200 - 4,737,554 288.88 12.46 400 10,500
HID 4.2 4.26 4.2 4.32 4.12 +60 +1.43% 299,400 - 326,982 19.94 60.00 4,800 200
IDI 5.65 5.7 5.65 5.71 5.65 +50 +0.88% 299,700 - 1,557,084 94.94 12.15 3,200 100
GEG 13 13.3 12.95 13.3 12.9 +300 +2.31% 307,200 - 5,516,898 336.40 7.65 0 3,100
FTS 23.1 23.2 22.75 23.2 22.75 +100 +0.43% 315,400 - 8,038,754 490.17 19.98 8,600 27,010
VHC 57.1 57 56.5 57.1 56.5 -100 -0.18% 323,400 - 11,938,830 727.98 9.02 8,250 235,000
OGC 3 3 3 3.07 2.98 0 0.00% 336,500 - 900,000 54.88 13.39 800 8,100
NT2 22.25 22.3 22.35 22.55 22.15 +50 +0.22% 342,600 - 6,419,635 391.44 5.82 114,700 23,800
ASM 5.8 5.79 5.77 5.84 5.76 -10 -0.17% 343,400 - 2,357,654 143.76 57.90 0 3,600
TTA 10.5 10.55 10.5 10.6 10.3 +50 +0.48% 356,400 - 1,883,798 114.87 10.10 0 0
CSM 12 11.8 11.95 12.05 11.8 -200 -1.67% 356,900 - 1,222,778 74.56 28.71 2,000 0
KLB 14.1 14.2 14.1 14.4 14.05 +100 +0.71% 358,000 - 8,212,861 500.78 4.43 57,600 183,000
VOS 11.9 11.9 11.85 12 11.85 0 0.00% 359,100 - 1,666,000 101.59 5.47 0 0
NAF 51.1 50.1 51.1 51.1 50 -1,000 -1.96% 361,300 - 3,065,218 186.90 19.52 900 95,610
VTO 10.95 10.75 10.7 10.95 10.7 -200 -1.83% 363,400 - 858,567 52.35 9.40 0 0
SBG 12.95 13.2 12.9 13.4 12.85 +250 +1.93% 368,500 - 660,000 40.24 17.21 500 0
DRH 2.04 2.13 2.09 2.14 2.05 +90 +4.41% 371,300 - 263,498 16.07 - 0 0
CTD 71.7 71.8 71.8 71.9 71 +100 +0.14% 390,500 - 8,028,907 489.57 15.75 63,000 44,150
BVH 67.5 66.2 66.9 67.9 65.5 -1,300 -1.93% 392,100 - 49,141,767 2,996.45 17.33 196,010 236,690
LDG 2.86 3.06 3.06 3.06 3.06 +200 +6.99% 407,200 - 782,184 47.69 8.45 0 80,000
EVG 5.92 6 5.93 6.1 5.93 +80 +1.35% 408,300 - 1,291,499 78.75 16.39 900 7,600
AAN 21.9 22.1 21.85 22.1 21.85 +200 +0.91% 410,000 - 1,436,500 87.59 17.82 0 0
KSB 14.9 14.95 14.75 14.95 14.75 +50 +0.34% 444,600 - 1,710,933 104.33 12.72 0 2,700
DGC 44.9 44.85 44.85 44.9 44.85 -50 -0.11% 461,300 - 17,033,062 1,038.60 6.07 4,200 69,800
REE 50.2 50.3 50 50.5 50 +100 +0.20% 465,100 - 31,331,822 1,910.48 10.77 0 0
SIP 49.8 51 49.8 51 49.55 +1,200 +2.41% 490,700 - 12,347,760 752.91 10.26 27,400 16,500
CRC 6.18 6.31 6.17 6.32 6.16 +130 +2.10% 505,100 - 673,277 41.05 7.09 78,300 7,400
GAS 82.4 82.5 82.1 83.9 81.9 +100 +0.12% 509,100 - 199,068,355 12,138.31 17.75 39,500 97,000
YEG 8.61 8.65 8.74 8.74 8.6 +40 +0.46% 528,500 - 1,775,209 108.24 20.50 32,800 6,800
BKG 2.52 2.69 2.67 2.69 2.58 +170 +6.75% 541,000 - 192,628 11.75 19.08 0 0
LPB 46.4 46.6 46.4 46.95 46.05 +200 +0.43% 555,200 - 139,207,346 8,488.25 12.19 255,700 116,700
CTS 26.75 27.25 26.65 27.3 26.65 +500 +1.87% 605,800 - 5,795,896 353.41 10.04 194,400 19,100
TCX 38.5 38.4 38.7 39 38.05 -100 -0.26% 633,700 - 88,764,806 5,412.49 14.15 21,500 439,300
FCN 12.15 12.15 12.05 12.3 11.9 0 0.00% 644,000 - 1,912,884 116.64 60.45 18,100 68,900
HAH 53.7 53.3 53.2 53.7 52.8 -400 -0.74% 647,100 - 10,038,543 612.11 7.80 300 53,300
PAN 22.5 22.85 22.5 22.95 22.5 +350 +1.56% 657,200 - 4,773,245 291.05 7.45 570,320 82,200
DGW 38.95 39.35 39 39.4 38.7 +400 +1.03% 657,500 - 8,702,988 530.67 15.79 44,400 184,000
FRT 122.4 121 122.3 122.3 120 -1,400 -1.14% 678,000 - 20,606,516 1,256.49 26.00 513,520 684,700
VPX 25.6 25.9 25.65 25.9 25.2 +300 +1.17% 679,000 - 48,562,500 2,961.13 11.25 49,500 441,100
VPL 90 90 89.8 90 87.7 0 0.00% 684,100 - 161,397,034 9,841.28 145.63 94,620 181,500
TTF 2.22 2.25 2.26 2.28 2.23 +30 +1.35% 740,200 - 885,448 53.99 83.33 20,000 0
VPG 2.86 3.06 2.9 3.06 2.88 +200 +6.99% 758,000 - 270,552 16.50 - 0 6,000
SBT 20.5 21.2 20.5 21.2 20.35 +700 +3.41% 778,100 - 19,215,999 1,171.71 25.48 63,710 0
HDG 20.75 21.05 20.75 21.2 20.75 +300 +1.45% 793,300 - 7,787,722 474.86 10.11 30,400 40,800
FIT 3.81 3.92 3.85 4 3.83 +110 +2.89% 848,000 - 1,332,537 81.25 33.22 0 0
AAA 6.92 7.04 6.93 7.06 6.9 +120 +1.73% 850,200 - 2,771,949 169.02 7.29 117,700 900
TCI 12.35 12 12.35 12.8 12 -350 -2.83% 852,200 - 1,387,452 84.60 118.81 6,100 36,000
TCM 20.45 20.25 20.4 20.4 20.1 -200 -0.98% 876,600 - 2,382,182 145.26 9.37 6,100 69,040
PNJ 64.8 64 63.9 64.7 63.6 -800 -1.23% 878,500 - 32,750,205 1,996.96 8.36 311,500 452,410
GMD 76 75.6 75.7 76.5 74.6 -400 -0.53% 919,600 - 32,243,030 1,966.04 19.69 288,300 451,200
KBC 29 29.25 28.9 29.4 28.7 +250 +0.86% 967,500 - 27,546,327 1,679.65 11.94 66,900 41,300
PVD 30.35 30.1 30.35 30.45 30.1 -250 -0.82% 976,500 - 16,731,988 1,020.24 19.53 57,000 62,900
VJC 179 182 179.3 183.5 178.7 +3,000 +1.68% 1,008,400 - 107,673,263 6,565.44 48.82 281,900 27,730
NKG 13.25 13.35 13.25 13.45 13.25 +100 +0.75% 1,019,500 - 5,975,071 364.33 29.54 16,800 1,700
IJC 9.39 9.5 9.32 9.51 9.32 +110 +1.17% 1,071,600 - 5,981,016 364.70 7.21 79,600 0
VPI 59.5 60.8 59.6 61.1 59.4 +1,300 +2.18% 1,152,300 - 19,459,014 1,186.53 49.80 62,900 72,800
HAG 15.2 15.25 15.15 15.25 15.05 +50 +0.33% 1,165,000 - 19,327,839 1,178.53 - 13,800 4,600
HHP 14.25 14.5 14.2 14.5 14.2 +250 +1.75% 1,188,200 - 1,255,038 76.53 29.06 77,900 53,500
GEE 97.2 97.4 97.2 98.5 94.8 +200 +0.21% 1,196,900 - 62,384,623 3,803.94 10.92 26,530 58,580
NAB 11.8 11.9 11.9 11.95 11.75 +100 +0.85% 1,220,100 - 24,499,985 1,493.90 4.88 82,100 500
PET 49.4 49.4 49.3 50.2 49 0 0.00% 1,254,900 - 5,272,073 321.47 21.44 0 0
GEL 31.6 31.55 31.8 31.8 31.4 -50 -0.16% 1,287,800 - 28,079,500 1,712.16 51.89 18,500 0
HDC 17.55 17.9 17.25 18.2 17.25 +350 +1.99% 1,342,000 - 3,575,607 218.02 5.03 213,300 54,900
TSC 2.29 2.45 2.28 2.45 2.28 +160 +6.99% 1,342,300 - 482,304 29.41 - 0 0
LCG 8.85 9.05 8.85 9.1 8.76 +200 +2.26% 1,360,700 - 1,869,749 114.01 13.25 53,500 30,700
GVR 33.4 33.95 33.25 34.1 33.25 +550 +1.65% 1,361,500 - 135,800,000 8,280.49 27.16 147,600 49,800
SCR 5.04 5.19 5.04 5.24 5.04 +150 +2.98% 1,374,900 - 2,234,788 136.27 29.32 105,500 11,900
KDC 49.9 49.65 49.4 50 49.25 -250 -0.50% 1,380,200 - 14,388,884 877.37 27.54 0 29,000
DCM 37.2 37.55 37.15 37.55 37.1 +350 +0.94% 1,387,500 - 19,878,970 1,212.13 11.72 227,300 500,100
VIC 193.2 196 193 196.5 190.8 +2,800 +1.45% 1,395,000 - 1,515,764,412 92,424.66 136.87 24,849,920 24,731,770
HHS 11.1 11.2 11.05 11.5 11 +100 +0.90% 1,446,300 - 4,838,243 295.01 1.28 87,000 111,800
DBC 19.05 18.8 19.05 19.1 18.8 -250 -1.31% 1,463,700 - 7,235,493 441.19 4.80 1,200 349,400
MSN 72.4 71.9 72.2 72.3 71.6 -500 -0.69% 1,527,900 - 109,323,370 6,666.06 26.53 51,200 348,780
VHM 146 146.8 146.2 147.5 144.3 +800 +0.55% 1,569,400 - 602,968,082 36,766.35 14.39 247,770 592,280
VNE 3.06 3.11 3.26 3.26 3.05 +50 +1.63% 1,728,400 - 255,433 15.58 - 0 20,740
ORS 12.7 12.65 12.7 12.8 12.65 -50 -0.39% 1,770,500 - 7,892,726 481.26 35.94 0 3,800
BAF 34.65 34.65 34.75 34.75 34.3 0 0.00% 1,785,900 - 10,534,350 642.34 69.44 276,000 0
EVF 13.6 13.65 13.6 13.65 13.5 +50 +0.37% 1,852,000 - 10,381,723 633.03 12.15 0 19,600
PVT 20 19.9 20 20.2 19.9 -100 -0.50% 1,933,500 - 9,351,632 570.22 9.59 800 545,350
VAB 10.65 10.95 10.65 11.25 10.65 +300 +2.82% 1,956,200 - 8,939,149 545.07 5.20 132,200 158,400
DXS 7.3 7.5 7.3 7.73 7.2 +200 +2.74% 2,012,900 - 4,343,273 264.83 12.73 49,900 2,510
VRE 29.1 29.65 29.3 29.7 29.1 +550 +1.89% 2,052,800 - 67,374,241 4,108.19 10.45 541,300 707,200
SSB 14.35 14.4 14.35 14.5 14.3 +50 +0.35% 2,271,300 - 40,968,000 2,498.05 7.66 232,200 34,000
VCB 61.5 61.7 61.6 62.2 61.6 +200 +0.33% 2,309,200 - 515,545,153 31,435.68 16.01 658,000 381,950
HSG 11.75 11.85 11.75 11.9 11.65 +100 +0.85% 2,317,500 - 9,566,063 583.30 10.42 200 124,850
VNM 58.3 58.9 58.4 58.9 58.2 +600 +1.03% 2,353,200 - 123,098,376 7,506.00 14.62 794,600 314,190
NLG 25.8 26.75 25.8 27.35 25.75 +950 +3.68% 2,544,800 - 12,976,355 791.24 19.63 299,400 153,090
PLX 40.5 40.05 40.9 40.95 39.85 -450 -1.11% 2,594,400 - 50,887,219 3,102.88 27.21 9,460 242,500
HHV 11.35 11.55 11.35 11.6 11.35 +200 +1.76% 2,699,400 - 6,319,771 385.35 9.30 110,500 23,400
DPM 24 24.1 24.05 24.35 23.8 +100 +0.42% 2,716,300 - 16,386,193 999.16 16.89 294,700 480,100
MWG 77.4 78.2 77.1 78.3 76.6 +800 +1.03% 2,866,200 - 114,830,720 7,001.87 16.38 605,280 219,510
VSC 18.5 18.5 18.35 18.75 18.35 0 0.00% 3,025,000 - 6,925,852 422.31 20.15 121,500 43,200
STB 72 70.6 72.1 72.3 70.6 -1,400 -1.94% 3,159,300 - 133,096,230 8,115.62 22.41 64,680 708,600
EIB 20.75 20.8 20.8 21 20.75 +50 +0.24% 3,402,100 - 38,744,589 2,362.47 34.10 100 1,048,600
CTG 33.4 33.5 33.6 33.8 33.45 +100 +0.30% 3,636,500 - 260,192,645 15,865.41 7.52 17,120 1,153,300
POW 13.65 13.65 13.65 13.7 13.5 0 0.00% 3,650,400 - 41,876,094 2,553.42 15.67 59,000 47,130
BID 41.15 41.65 41.3 42.3 41.25 +500 +1.22% 3,656,500 - 292,439,724 17,831.69 11.04 181,610 454,400
VCK 33.4 33.35 33.2 33.55 33.1 -50 -0.15% 3,685,500 - 50,752,887 3,094.69 12.16 0 111,480
VCI 23.4 23.5 23.35 23.75 23.3 +100 +0.43% 3,793,000 - 26,969,350 1,644.47 12.68 295,200 689,660
VIB 15.8 15.9 15.85 16.05 15.8 +100 +0.63% 3,935,600 - 54,123,691 3,300.23 7.43 50,600 733,740
HCM 27.45 27.8 27.3 28.05 27.15 +350 +1.28% 4,043,400 - 30,022,795 1,830.66 18.94 328,800 468,420
MSB 14.5 14.6 14.5 14.7 14.5 +100 +0.69% 4,148,600 - 45,552,000 2,777.56 8.09 313,100 207,220
BSR 28.05 27.95 28.15 28.45 27.9 -100 -0.36% 4,454,200 - 139,954,026 8,533.78 26.88 34,410 95,500
VCG 19.35 19.95 19.4 20.2 19.4 +600 +3.10% 4,630,900 - 12,897,043 786.41 3.52 420,400 109,300
TCB 30.9 30.95 31.05 31.25 30.9 +50 +0.16% 4,691,800 - 219,319,141 13,373.12 8.66 430,300 1,332,000
FPT 73.7 74.2 73.5 74.5 73.5 +500 +0.68% 4,736,000 - 126,400,228 7,707.33 14.23 732,360 1,191,400
DIG 12.55 12.9 12.55 13.05 12.55 +350 +2.79% 4,977,000 - 10,273,962 626.46 13.06 145,100 314,400
PC1 19.15 19.75 19.1 19.95 18.95 +600 +3.13% 5,231,400 - 8,122,886 495.30 8.84 237,900 627,900
DLG 2.7 2.88 2.72 2.88 2.71 +180 +6.67% 5,847,900 - 862,012 52.56 2.36 106,400 0
KDH 23.7 23.65 23.8 24.15 23.65 -50 -0.21% 5,883,700 - 26,540,382 1,618.32 27.18 221,200 337,500
HQC 2.81 2.75 2.79 2.87 2.75 -60 -2.14% 5,992,100 - 1,585,648 96.69 22.54 142,500 82,000
TPB 16 15.95 15.95 16.15 15.9 -50 -0.31% 6,641,500 - 44,246,048 2,697.93 5.98 192,000 881,820
HDB 25.1 25.3 25.2 25.45 25.1 +200 +0.80% 7,331,700 - 126,633,491 7,721.55 7.06 1,235,400 1,624,400
HPG 23.55 23.6 23.55 23.7 23.45 +50 +0.21% 7,505,500 - 181,140,994 11,045.18 11.96 565,230 1,227,700
TCH 14.8 15.2 14.8 15.5 14.75 +400 +2.70% 7,857,400 - 13,864,060 845.37 11.88 244,600 1,214,900
SSI 26.5 26.55 26.5 26.75 26.35 +50 +0.19% 9,106,800 - 66,138,645 4,032.84 12.93 206,510 2,134,340
MBB 24.65 24.7 24.65 24.85 24.65 +50 +0.20% 9,375,900 - 198,958,498 12,131.62 7.43 563,800 4,103,800
PDR 14.9 15.2 14.85 15.4 14.75 +300 +2.01% 9,554,100 - 15,166,703 924.80 28.46 410,800 28,700
KHG 4.96 5.08 4.96 5.13 4.93 +120 +2.42% 9,698,100 - 2,283,131 139.22 33.20 1,313,600 108,900
VPB 25.9 26.05 25.85 26.15 25.8 +150 +0.58% 10,242,500 - 206,678,710 12,602.36 8.61 310,300 3,280,300
DXG 13 13.15 13 13.4 12.85 +150 +1.15% 10,344,800 - 14,627,852 891.94 61.45 32,600 1,096,100
NVL＊ 12.35 13.2 12.65 13.2 12.5 +850 +6.88% 10,424,500 - 29,462,645 1,796.50 15.22 842,530 374,500
OCB 12.15 12.5 12.2 12.6 12.1 +350 +2.88% 10,585,300 - 33,288,154 2,029.77 8.37 227,900 860,100
VND 17.3 17.35 17.25 17.7 17.15 +50 +0.29% 10,708,100 - 26,411,903 1,610.48 13.06 90,800 928,070
GEX 30.8 31.25 30.7 31.5 30.1 +450 +1.46% 10,930,700 - 40,889,730 2,493.28 19.08 558,700 960,660
VIX 17.1 17.05 17 17.35 16.9 -50 -0.29% 21,205,400 - 3,211,204 195.81 4.83 190,100 2,240,300
CII 16.4 17.5 16.6 17.5 16.6 +1,100 +6.71% 31,623,000 - 11,759,743 717.06 89.29 2,468,600 232,000
ACB 26.5 26.5 26.5 27.05 26.15 0 0.00% 38,019,700 - 136,121,400 8,300.09 8.77 3,684,830 4,785,400
SHB 13.8 13.8 13.75 13.85 13.7 0 0.00% 42,373,200 - 66,153,113 4,033.73 5.30 2,434,400 492,000
合計 8,366,577,391 510,157.16 54,207,020 72,534,590

※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や株式分割、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている150銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。

ページトップへ